Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 210.31 | 211.61 | 208.96 | 211.03 | 669,372 | +2.68(+1.29%) |
Mar 28, 2014 | 209.55 | 210.44 | 208.12 | 208.34 | 605,457 | -0.66(-0.32%) |
Mar 27, 2014 | 210.06 | 210.77 | 208.21 | 209.00 | 511,222 | -0.40(-0.19%) |
Mar 26, 2014 | 213.52 | 213.76 | 209.40 | 209.41 | 513,477 | -3.25(-1.53%) |
Mar 25, 2014 | 210.82 | 213.18 | 210.82 | 212.65 | 510,711 | +2.63(+1.25%) |
Mar 24, 2014 | 211.39 | 211.76 | 209.43 | 210.02 | 446,349 | -0.43(-0.20%) |
Mar 21, 2014 | 211.54 | 212.58 | 209.38 | 210.45 | 1,062,467 | +0.78(+0.37%) |
Mar 20, 2014 | 207.84 | 209.81 | 206.37 | 209.67 | 428,882 | +0.90(+0.43%) |
Mar 19, 2014 | 211.58 | 211.69 | 207.04 | 208.77 | 500,146 | -2.64(-1.25%) |
Mar 18, 2014 | 210.21 | 211.79 | 209.41 | 211.41 | 433,533 | +1.20(+0.57%) |
Mar 17, 2014 | 206.71 | 210.31 | 206.71 | 210.21 | 527,984 | +3.88(+1.88%) |
Mar 14, 2014 | 204.63 | 207.57 | 203.78 | 206.32 | 760,331 | +0.99(+0.48%) |
Mar 13, 2014 | 211.81 | 211.88 | 205.08 | 205.33 | 808,853 | -5.00(-2.38%) |
Mar 12, 2014 | 209.44 | 210.84 | 207.63 | 210.33 | 707,952 | -1.68(-0.79%) |
Mar 11, 2014 | 215.18 | 215.18 | 211.52 | 212.01 | 403,554 | -1.61(-0.75%) |
Mar 10, 2014 | 212.07 | 214.39 | 212.07 | 213.62 | 371,779 | -0.99(-0.46%) |
Mar 07, 2014 | 215.88 | 216.60 | 214.26 | 214.61 | 487,858 | -0.44(-0.21%) |
Mar 06, 2014 | 214.85 | 216.64 | 213.98 | 215.05 | 505,965 | +0.43(+0.20%) |
Mar 05, 2014 | 213.05 | 215.19 | 212.46 | 214.62 | 382,468 | +1.73(+0.81%) |
Mar 04, 2014 | 213.81 | 214.21 | 211.66 | 212.90 | 498,133 | +1.34(+0.64%) |
Mar 03, 2014 | 211.44 | 211.96 | 209.47 | 211.55 | 586,185 | -1.45(-0.68%) |
Feb 28, 2014 | 211.72 | 213.55 | 211.25 | 213.00 | 798,831 | +1.76(+0.83%) |
Feb 27, 2014 | 205.11 | 211.27 | 198.16 | 211.23 | 320,721 | +1.20(+0.57%) |
Feb 26, 2014 | 209.37 | 210.56 | 208.29 | 210.03 | 761,389 | +1.11(+0.53%) |
Feb 25, 2014 | 210.12 | 211.18 | 208.67 | 208.92 | 747,877 | -1.23(-0.58%) |
Feb 24, 2014 | 208.56 | 210.77 | 208.45 | 210.15 | 852,432 | +1.98(+0.95%) |
Feb 21, 2014 | 207.65 | 209.34 | 207.02 | 208.17 | 653,902 | +1.00(+0.48%) |
Feb 20, 2014 | 206.43 | 209.17 | 206.16 | 207.17 | 710,939 | +0.03(+0.02%) |
Feb 19, 2014 | 206.55 | 208.26 | 205.49 | 207.13 | 749,042 | +0.20(+0.10%) |
Feb 18, 2014 | 205.60 | 207.17 | 204.66 | 206.93 | 727,835 | +1.74(+0.85%) |
Feb 14, 2014 | 202.66 | 205.19 | 205.19 | 205.19 | 853,314 | +5.04(+2.52%) |
Feb 13, 2014 | 198.12 | 200.22 | 196.55 | 200.15 | 772,202 | +1.33(+0.67%) |
Feb 12, 2014 | 199.21 | 200.12 | 198.32 | 198.82 | 608,540 | +0.16(+0.08%) |
Feb 11, 2014 | 193.69 | 199.62 | 192.19 | 198.66 | 856,772 | +2.98(+1.52%) |
Feb 10, 2014 | 194.80 | 197.71 | 194.20 | 195.68 | 770,786 | +0.24(+0.12%) |
Feb 07, 2014 | 195.96 | 197.13 | 193.46 | 195.44 | 1,010,638 | +0.04(+0.02%) |
Feb 06, 2014 | 193.34 | 195.58 | 192.38 | 195.40 | 538,206 | +3.35(+1.74%) |
Feb 05, 2014 | 191.52 | 194.50 | 191.30 | 192.05 | 736,666 | -0.35(-0.18%) |
Feb 04, 2014 | 191.85 | 192.86 | 190.30 | 192.40 | 763,079 | +1.66(+0.87%) |
Feb 03, 2014 | 195.07 | 195.07 | 189.82 | 190.74 | 844,320 | -4.32(-2.21%) |
Jan 31, 2014 | 194.66 | 196.41 | 193.21 | 195.05 | 647,407 | -2.24(-1.13%) |
Jan 30, 2014 | 198.12 | 199.48 | 197.08 | 197.29 | 484,143 | -0.82(-0.42%) |
Jan 29, 2014 | 196.94 | 200.05 | 196.22 | 198.11 | 595,503 | +0.25(+0.13%) |
Jan 28, 2014 | 199.19 | 199.21 | 197.42 | 197.86 | 771,584 | -0.89(-0.45%) |
Jan 27, 2014 | 201.04 | 202.44 | 197.06 | 198.75 | 991,383 | -2.43(-1.21%) |
Jan 24, 2014 | 206.80 | 209.73 | 199.96 | 201.18 | 1,993,720 | -12.32(-5.77%) |
Jan 23, 2014 | 216.58 | 218.57 | 212.97 | 213.50 | 747,741 | -4.47(-2.05%) |
Jan 22, 2014 | 220.44 | 221.14 | 217.15 | 217.97 | 584,797 | -1.69(-0.77%) |
Jan 21, 2014 | 219.35 | 220.43 | 218.52 | 219.66 | 487,957 | -0.03(-0.02%) |
Jan 17, 2014 | 221.75 | 219.69 | 219.69 | 219.69 | 462,584 | -1.53(-0.69%) |
Jan 16, 2014 | 219.38 | 221.52 | 218.05 | 221.22 | 476,028 | +1.80(+0.82%) |
Jan 15, 2014 | 219.82 | 221.42 | 218.59 | 219.43 | 554,535 | -0.40(-0.18%) |
Jan 14, 2014 | 218.15 | 219.97 | 214.74 | 219.82 | 465,411 | +2.16(+0.99%) |
Jan 13, 2014 | 218.58 | 219.77 | 217.03 | 217.66 | 1,100,992 | -1.70(-0.78%) |
Jan 10, 2014 | 212.53 | 222.51 | 212.44 | 219.37 | 1,116,634 | +7.66(+3.62%) |
Jan 09, 2014 | 211.66 | 213.17 | 210.09 | 211.71 | 506,158 | +0.88(+0.42%) |
Jan 08, 2014 | 210.39 | 211.26 | 208.64 | 210.82 | 444,440 | +0.43(+0.21%) |
Jan 07, 2014 | 209.86 | 211.10 | 208.94 | 210.39 | 458,365 | +1.62(+0.78%) |
Jan 06, 2014 | 211.03 | 211.06 | 207.79 | 208.77 | 387,369 | -1.56(-0.74%) |
Jan 03, 2014 | 210.52 | 211.49 | 209.54 | 210.32 | 246,235 | -0.18(-0.09%) |